Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4077 USDT |
431,457.7416 |
1.4071 USDT |
1.4051 USDT |
1.4078 USDT |
1.4097 USDT |
| 2025-07-07 |
1.4075 USDT |
557,833.1696 |
1.4067 USDT |
1.3991 USDT |
1.4047 USDT |
1.4054 USDT |
| 2025-07-06 |
1.4081 USDT |
810,168.3911 |
1.4080 USDT |
1.4067 USDT |
1.4087 USDT |
1.4082 USDT |
| 2025-07-05 |
1.4089 USDT |
1,817,748.5572 |
1.4092 USDT |
1.4063 USDT |
1.4087 USDT |
1.4070 USDT |
| 2025-07-04 |
1.4097 USDT |
225,462.4303 |
1.4106 USDT |
1.4021 USDT |
1.4107 USDT |
1.4086 USDT |
| 2025-07-03 |
1.4055 USDT |
405,713.3202 |
1.4053 USDT |
1.3967 USDT |
1.4057 USDT |
1.4067 USDT |
| 2025-07-02 |
1.3932 USDT |
138,291.6139 |
1.3932 USDT |
1.3927 USDT |
1.3936 USDT |
1.3935 USDT |
| 2025-07-01 |
1.4101 USDT |
241,317.9908 |
1.4114 USDT |
1.3772 USDT |
1.4045 USDT |
1.4042 USDT |
| 2025-06-30 |
1.4031 USDT |
225,941.4619 |
1.4043 USDT |
1.3970 USDT |
1.4032 USDT |
1.4031 USDT |
| 2025-06-29 |
1.4127 USDT |
1,079,650.5979 |
1.4123 USDT |
1.4063 USDT |
1.4126 USDT |
1.4160 USDT |
| 2025-06-28 |
1.4186 USDT |
2,003,158.6040 |
1.4246 USDT |
1.4037 USDT |
1.4096 USDT |
1.4090 USDT |
| 2025-06-27 |
1.4372 USDT |
1,579,004.0058 |
1.3946 USDT |
1.3769 USDT |
1.3881 USDT |
1.4246 USDT |
| 2025-06-26 |
1.4017 USDT |
738,616.7918 |
1.4414 USDT |
1.3710 USDT |
1.3791 USDT |
1.3923 USDT |
| 2025-06-25 |
1.4201 USDT |
589,013.5995 |
1.4247 USDT |
1.4160 USDT |
1.4189 USDT |
1.4217 USDT |
| 2025-06-24 |
1.4731 USDT |
266,422.0067 |
1.4820 USDT |
1.4492 USDT |
1.4683 USDT |
1.4639 USDT |
| 2025-06-23 |
1.4020 USDT |
316,535.2506 |
1.4033 USDT |
1.3677 USDT |
1.3899 USDT |
1.3892 USDT |
| 2025-06-22 |
1.4205 USDT |
225,062.9207 |
1.4268 USDT |
1.4159 USDT |
1.4179 USDT |
1.4217 USDT |
| 2025-06-21 |
1.4389 USDT |
525,013.9716 |
1.4391 USDT |
1.4377 USDT |
1.4399 USDT |
1.4399 USDT |
| 2025-06-20 |
1.4420 USDT |
562,615.3437 |
1.4370 USDT |
1.4100 USDT |
1.4369 USDT |
1.4353 USDT |
| 2025-06-19 |
1.4360 USDT |
534,507.7321 |
1.4510 USDT |
1.4201 USDT |
1.4279 USDT |
1.4359 USDT |
| 2025-06-18 |
1.4425 USDT |
899,106.9838 |
1.4218 USDT |
1.4066 USDT |
1.4251 USDT |
1.4511 USDT |
| 2025-06-17 |
1.4678 USDT |
831,127.2225 |
1.4807 USDT |
1.4038 USDT |
1.4395 USDT |
1.4422 USDT |
| 2025-06-16 |
1.4893 USDT |
776,158.0407 |
1.4905 USDT |
1.4506 USDT |
1.4818 USDT |
1.4817 USDT |
| 2025-06-15 |
1.4558 USDT |
151,611.0304 |
1.4565 USDT |
1.4386 USDT |
1.4568 USDT |
1.4672 USDT |
| 2025-06-14 |
1.4751 USDT |
219,148.2967 |
1.4775 USDT |
1.4735 USDT |
1.4758 USDT |
1.4747 USDT |
| 2025-06-13 |
1.4921 USDT |
622,295.9422 |
1.4886 USDT |
1.4715 USDT |
1.4768 USDT |
1.4773 USDT |
| 2025-06-12 |
1.5282 USDT |
751,611.0288 |
1.5318 USDT |
1.4956 USDT |
1.5246 USDT |
1.5242 USDT |
| 2025-06-11 |
1.5523 USDT |
1,023,713.1158 |
1.5429 USDT |
1.5210 USDT |
1.5378 USDT |
1.5780 USDT |
| 2025-06-10 |
1.5340 USDT |
864,501.2965 |
1.5219 USDT |
1.4982 USDT |
1.5228 USDT |
1.5443 USDT |
| 2025-06-09 |
1.4808 USDT |
803,721.6782 |
1.4857 USDT |
1.4382 USDT |
1.4757 USDT |
1.4827 USDT |
| 2025-06-08 |
1.4863 USDT |
1,122,494.2196 |
1.5030 USDT |
1.4404 USDT |
1.4817 USDT |
1.4816 USDT |
| 2025-06-07 |
1.4849 USDT |
612,721.3188 |
1.4469 USDT |
1.4459 USDT |
1.4559 USDT |
1.4831 USDT |
| 2025-06-06 |
1.4507 USDT |
324,721.7773 |
1.4636 USDT |
1.4110 USDT |
1.4457 USDT |
1.4767 USDT |
| 2025-06-05 |
1.4765 USDT |
184,267.7144 |
1.4826 USDT |
1.4670 USDT |
1.4698 USDT |
1.4697 USDT |
| 2025-06-04 |
1.4975 USDT |
349,213.9070 |
1.5059 USDT |
1.4623 USDT |
1.4868 USDT |
1.4963 USDT |
| 2025-06-03 |
1.5252 USDT |
400,884.7108 |
1.5278 USDT |
1.5054 USDT |
1.5165 USDT |
1.5251 USDT |
| 2025-06-02 |
1.5700 USDT |
415,108.3323 |
1.6012 USDT |
1.5255 USDT |
1.5475 USDT |
1.5563 USDT |
| 2025-06-01 |
1.5838 USDT |
699,864.5683 |
1.5918 USDT |
1.5576 USDT |
1.5725 USDT |
1.5893 USDT |
| 2025-05-31 |
1.6659 USDT |
1,185,220.6380 |
1.6816 USDT |
1.6115 USDT |
1.6125 USDT |
1.6120 USDT |
| 2025-05-30 |
1.6635 USDT |
929,935.5235 |
1.7156 USDT |
1.6049 USDT |
1.6218 USDT |
1.6868 USDT |
| 2025-05-29 |
1.7165 USDT |
1,029,570.0582 |
1.6919 USDT |
1.6738 USDT |
1.6939 USDT |
1.7129 USDT |
| 2025-05-28 |
1.8072 USDT |
336,762.6007 |
1.8017 USDT |
1.7958 USDT |
1.8000 USDT |
1.7961 USDT |
| 2025-05-27 |
1.8227 USDT |
393,977.0107 |
1.8137 USDT |
1.7900 USDT |
1.7968 USDT |
1.8535 USDT |
| 2025-05-26 |
1.7441 USDT |
580,235.9475 |
1.6959 USDT |
1.6842 USDT |
1.7072 USDT |
1.7408 USDT |
| 2025-05-25 |
1.6539 USDT |
235,867.8910 |
1.6510 USDT |
1.6440 USDT |
1.6498 USDT |
1.6469 USDT |
| 2025-05-24 |
1.6324 USDT |
277,479.2380 |
1.6285 USDT |
1.6268 USDT |
1.6337 USDT |
1.6357 USDT |
| 2025-05-23 |
1.6557 USDT |
324,742.3521 |
1.6356 USDT |
1.6305 USDT |
1.6537 USDT |
1.6615 USDT |
| 2025-05-22 |
1.6334 USDT |
462,984.4512 |
1.6145 USDT |
1.6139 USDT |
1.6318 USDT |
1.6395 USDT |
| 2025-05-21 |
1.6173 USDT |
928,436.4856 |
1.6321 USDT |
1.5805 USDT |
1.6098 USDT |
1.6134 USDT |
| 2025-05-20 |
1.6159 USDT |
213,872.1645 |
1.6105 USDT |
1.5805 USDT |
1.6078 USDT |
1.6044 USDT |